Tour v528
IBIT
iShares Bitcoin Trust ETF
$48.99 -0.05%
(9/22 13:05) ◀
|
Tuesday, September 22, 2026 (1:10pm)
January 2026
|
▶ (9/22 13:15)
◀ 9/22 13:10 ▶

Option Volume

Detail
ℹ
Current (09/22 1:10pm) 306,028
Calls: 222,136 (73%)
Puts: 83,892 (27%)
Prior (09/18) 869,830
Calls: 639,801 (74%)
Puts: 230,029 (26%)
Current vs Prior -64.82%
Calls: -65.28% (Calls)
Puts: -63.53% (Puts)
Prior 7-Day Total 5,833,320
Calls: 3,677,741 (63%)
Puts: 2,155,579 (37%)
Prior 7-Day Average 833,331
Calls: 525,391 (63%)
Puts: 307,939 (37%)
Current vs Prior 7-Day Avg -63.28%
Calls: -57.72%
Puts: -72.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 1:10pm) $33.07M
Calls: $28.94M (87%)
Puts: $4.13M (13%)
Prior (09/18) $60.77M
Calls: $53.01M (87%)
Puts: $7.76M (13%)
Current vs Prior -45.58%
Calls: -45.41%
Puts: -46.71%
Prior 7-Day Total $383.75M
Calls: $287.51M (75%)
Puts: $96.25M (25%)
Prior 7-Day Average $54.82M
Calls: $41.07M (75%)
Puts: $13.75M (25%)
Current vs Prior 7-Day Avg -39.68%
Calls: -29.55%
Puts: -69.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:10pm) 0.38
Prior (09/18) 0.36
Current vs Prior +5.04%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -44.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 1:10pm) 2,043,861
Calls: 1,276,104 (62%)
Puts: 767,757 (38%)
Prior (09/18) 3,091,720
Calls: 1,794,684 (58%)
Puts: 1,297,036 (42%)
Current vs Prior -33.89%
Prior 7-Day Total 19,758,652
Calls: 11,805,023 (60%)
Puts: 7,953,629 (40%)
Prior 7-Day Average 2,822,664
Calls: 1,686,431 (60%)
Puts: 1,136,232 (40%)
Current vs Prior 7-Day Avg -27.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/23) | Next (09/25)Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.35% | 3.57%3.57% | 5.74%8.57% | 14.25%
Prior 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs Prior -32.72% | -19.32%-19.32% | -11.04%+624.45% | +58.70%
Prior 7-Day Avg 2.97% | 3.99%2.96% | 5.47%2.31% | 9.68%
Current vs 7-Day Avg -20.86% | -10.42%+20.48% | +4.83%+270.40% | +47.13%
Prior 7-Day Eod 3.49% | 4.43%4.43% | 6.45%1.18% | 8.98%
Current vs 7-Day Eod -32.72% | -19.32%-19.32% | -11.04%+624.45% | +58.70%
Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.39% | 1.67%
Calls: 4.23% | 1.98%
Puts: 4.55% | 1.35%
Prior 2.35% | 2.86%
Calls: 2.56% | 2.86%
Puts: 2.15% | 2.86%
Current vs Prior +86.81% | -41.61%
Prior 7-Day Avg 9.94% | 7.00%
Calls: 7.50% | 6.29%
Puts: 12.38% | 7.70%
Current vs 7-Day Avg -55.84% | -76.13%
Liquidity Good
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($28.94M) vs puts ($4.13M). Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (222,136 calls vs 83,892 puts). Call-heavy open interest (1,276,104 calls vs 767,757 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 441 of results (avg 2.7%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 302.112.12$2.120.5%1.5K0.476.7K
$41.00Oct 98.158.20$8.180.6%--0.96383
$50.00Oct 161.591.60$1.600.6%6.6K0.4444.4K
$49.50Oct 91.481.49$1.490.7%4550.471.6K
$42.00Oct 167.307.35$7.320.7%770.9219.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Oct 302.352.36$2.360.4%6850.481.3K
$48.50Oct 302.102.11$2.110.5%980.441.4K
$50.50Oct 232.983.00$2.990.7%10.5812
$47.00Oct 301.461.47$1.470.7%1260.34130
$51.00Oct 92.842.86$2.850.7%30.6610

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 180 found (avg $0.39, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Sep 230.050.06$0.0616.7%3.7K0.0915.0K
$50.00Sep 230.140.15$0.156.7%15.1K0.2117.2K
$49.50Sep 230.240.26$0.258.0%15.1K0.3316.0K
$49.00Sep 230.420.43$0.432.3%13.4K0.504.5K
$48.50Sep 230.690.72$0.714.2%4.8K0.685.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.090.10$0.1010.0%8.4K0.173.0K
$48.50Sep 230.210.22$0.224.5%6.2K0.321.8K
$49.00Sep 230.430.45$0.444.5%1.3K0.501.9K
$46.00Sep 250.050.06$0.0616.7%6050.063.8K
$46.50Sep 250.080.09$0.0911.1%2060.092.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 250 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 238.659.15$8.905.6%--1.0027
$40.50Sep 238.208.60$8.404.8%151.0036
$41.00Sep 237.758.10$7.934.4%171.00192
$41.50Sep 237.307.60$7.454.0%--1.0030
$42.00Sep 236.807.10$6.954.3%--1.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 256.006.05$6.030.8%41.003
$58.00Sep 238.909.30$9.104.4%10.99--
$55.00Sep 235.906.25$6.085.8%300.995
$53.00Sep 233.954.15$4.054.9%10.984
$55.00Sep 286.006.10$6.051.7%--0.9612

Most actively traded options today. High liquidity = easy entry/exit. 492 active (total vol 298.4K, top 15.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 250.380.40$0.395.1%15.8K0.3129.8K
$50.00Sep 230.140.15$0.156.7%15.1K0.2117.2K
$49.50Sep 230.240.26$0.258.0%15.1K0.3316.0K
$49.00Sep 230.420.43$0.432.3%13.4K0.504.5K
$48.50Oct 162.282.30$2.290.9%11.2K0.56839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Sep 230.090.10$0.1010.0%8.4K0.173.0K
$48.50Sep 230.210.22$0.224.5%6.2K0.321.8K
$48.00Sep 250.320.33$0.333.0%3.8K0.282.3K
$44.50Sep 300.070.09$0.0825.0%3.7K0.06742
$48.50Sep 300.850.87$0.862.3%3.1K0.42423

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 6.4%, max 11.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3045.2%40.5%11.7%16.6K23.9K
$50.50Sep 25Oct 2344.5%40.3%10.4%2.5K11.3K
$49.00Sep 23Oct 3039.9%37.4%6.7%13.4K6.3K
$49.50Sep 23Oct 3042.4%40.6%4.6%15.3K18.3K
$48.00Sep 23Oct 3038.5%37.4%2.8%4.2K12.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Sep 23Oct 3045.2%40.5%11.7%257125
$50.50Sep 25Oct 2344.5%40.3%10.4%215
$49.00Sep 23Oct 3039.9%37.4%6.7%1.9K3.2K
$49.50Sep 23Oct 3042.4%40.6%4.6%245173
$48.00Sep 23Oct 3038.5%37.4%2.8%8.6K3.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 173 found (best R:R 2.85, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Oct 30$0.26$0.74$0.2635%2.85$52.26
$54.00$55.00Oct 30$0.17$0.83$0.1725%4.88$54.17
$51.00$52.00Oct 30$0.32$0.68$0.3241%2.12$51.32
$52.00$53.00Oct 23$0.24$0.76$0.2433%3.17$52.24
$54.00$55.00Oct 23$0.15$0.85$0.1523%5.67$54.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.50$46.00Oct 16$0.13$0.37$0.1328%2.85$46.37
$45.50$45.00Oct 23$0.11$0.39$0.1124%3.55$45.39
$45.50$45.00Oct 30$0.12$0.38$0.1225%3.17$45.38
$46.00$45.00Oct 7$0.15$0.85$0.1520%5.67$45.85
$47.50$47.00Oct 9$0.16$0.34$0.1634%2.13$47.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 108 found (best R:R 0.52, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$51.00Sep 28$0.25$0.25$0.7565%0.33$50.25
$51.00$52.00Sep 28$0.14$0.14$0.8678%0.16$51.14
$49.50$50.00Sep 30$0.19$0.19$0.3156%0.61$49.69
$49.50$50.00Sep 25$0.16$0.16$0.3460%0.47$49.66
$49.00$49.50Oct 5$0.23$0.23$0.2749%0.85$49.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.00$47.00Oct 5$0.34$0.34$0.6663%0.52$47.66
$48.00$47.00Oct 7$0.35$0.35$0.6562%0.54$47.65
$47.00$46.00Oct 7$0.25$0.25$0.7572%0.33$46.75
$48.50$48.00Oct 30$0.24$0.24$0.2656%0.92$48.26
$48.50$48.00Oct 5$0.22$0.22$0.2857%0.79$48.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.29, cheapest $0.26)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.3042.4%42.5%
$49.00Sep 23Sep 25$0.3239.9%40.4%
$48.50Sep 23Sep 25$0.3038.2%39.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.50Sep 23Sep 25$0.2642.4%42.5%
$49.00Sep 23Sep 25$0.3039.9%40.4%
$48.50Sep 23Sep 25$0.2838.2%39.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 151 found (cheapest 1.78% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Sep 23$0.43$0.44$0.87$48.13$49.871.78%
$48.50Sep 23$0.71$0.22$0.93$47.57$49.431.90%
$49.50Sep 23$0.25$0.77$1.02$48.48$50.522.08%
$48.00Sep 23$1.09$0.10$1.19$46.81$49.192.43%
$50.00Sep 23$0.15$1.15$1.30$48.70$51.302.65%
$49.00Sep 25$0.75$0.74$1.49$47.51$50.493.04%
$48.50Sep 25$1.01$0.50$1.51$46.99$50.013.08%
$49.50Sep 25$0.55$1.03$1.58$47.92$51.083.23%
$47.50Sep 23$1.54$0.05$1.59$45.91$49.093.25%
$48.00Sep 25$1.34$0.33$1.67$46.33$49.673.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 262 found (cheapest 0.22% of stock, avg 3.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$47.50Sep 23$0.06$0.05$0.11$47.39$51.11
$51.00$48.00Sep 23$0.06$0.10$0.16$47.84$51.16
$50.00$47.50Sep 23$0.15$0.05$0.20$47.30$50.20
$50.00$48.00Sep 23$0.15$0.10$0.25$47.75$50.25
$51.50$47.00Sep 25$0.14$0.13$0.27$46.73$51.77
$51.00$47.00Sep 25$0.20$0.13$0.33$46.67$51.33
$51.50$47.50Sep 25$0.14$0.20$0.34$47.16$51.84
$51.00$48.50Sep 23$0.06$0.22$0.28$48.22$51.28
$53.00$47.00Sep 28$0.10$0.23$0.33$46.67$53.33
$49.50$47.50Sep 23$0.25$0.05$0.30$47.20$49.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 1.50, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4752/52Oct 16$0.30$0.2034%1.50$46.70$51.80
46/4652/52Oct 16$0.26$0.2442%1.08$45.74$51.76
46/4750/51Oct 2$0.26$0.2441%1.08$46.74$50.76
46/4651/52Oct 9$0.26$0.2440%1.08$46.24$51.26
46/4652/52Oct 9$0.24$0.2644%0.92$46.26$51.74
46/4751/52Oct 9$0.28$0.2236%1.27$46.72$51.28
46/4651/52Oct 9$0.24$0.2644%0.92$45.76$51.24
46/4652/52Oct 9$0.22$0.2848%0.79$45.78$51.72
46/4752/52Oct 9$0.26$0.2440%1.08$46.74$51.76
46/4652/52Oct 16$0.27$0.2338%1.17$46.23$51.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 23$0.06$0.9417%15.67
$50.00$51.00$52.00Oct 5$0.07$0.9318%13.29
$51.00$52.00$53.00Sep 30$0.06$0.9415%15.67
$50.00$51.00$52.00Oct 7$0.08$0.9217%11.50
$50.00$51.00$52.00Sep 28$0.11$0.8922%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$51.00$52.00$53.00Oct 5$0.06$0.9414%15.67
$50.00$51.00$52.00Oct 30$0.05$0.9512%19.00
$48.50$49.00$49.50Sep 25$0.05$0.4521%9.00
$51.00$52.00$53.00Sep 30$0.07$0.9315%13.29
$51.00$52.00$53.00Oct 2$0.07$0.9314%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 157 found (best net $-0.07, 155 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.00$48.001:2Oct 7-$0.72$1.28
$53.00$55.001:2Oct 7-$0.02$1.98
$50.00$51.001:2Sep 28-$0.06$0.94
$48.50$49.001:2Sep 23-$0.15$0.35
$49.00$49.501:2Sep 23-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$53.00$51.001:2Sep 23-$0.07$1.93
$51.00$50.001:2Sep 23-$0.24$0.76
$51.00$49.501:2Oct 5-$0.64$0.86
$49.50$49.001:2Sep 23-$0.11$0.39
$48.00$47.001:2Oct 5-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 4.31%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Oct 30$2.110.472.1%4.31%6.37%1.5K6.7K
$49.50Oct 30$2.320.501.0%4.74%5.78%1802.4K
$49.00Oct 30$2.550.530.0%5.21%5.23%811.8K
$51.00Oct 30$1.720.414.1%3.51%7.61%3724.4K
$52.00Oct 30$1.400.356.1%2.86%9.00%1.5K3.0K
$53.00Oct 30$1.140.308.2%2.33%10.51%5111.8K
$49.50Oct 23$2.060.491.0%4.20%5.25%7472.3K
$50.00Oct 23$1.840.462.1%3.76%5.82%9673.9K
$49.00Oct 23$2.290.520.0%4.67%4.69%1882.2K
$50.50Oct 23$1.650.423.1%3.37%6.45%2541.4K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 222,136
Total Puts 83,892
Put/Call Ratio 0.38
Net Difference 138,244

Prior's Put/Call Breakdown

Total Calls 639,801
Total Puts 230,029
Put/Call Ratio 0.36
Net Difference 409,772

Prior 7-Day Put/Call Summary

Total Calls 3,677,741
Total Puts 2,155,579
Average Put/Call Ratio 0.68
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All